[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PHIO":3,"homepage-market-summary":30,"stock-historical-PHIO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PHIO","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Phio Pharmaceuticals Corp. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Phio Pharmaceuticals Corp is a clinical-stage biopharmaceutical company whose proprietary INTASYL small-interfering RNA gene silencing technology is designed to make immune cells more effective in killing tumor cells. Its pipeline programs are PH-762 and PH-894. The group is developing therapeutics that are designed to leverage INTASYL to precisely target specific proteins that reduce the body's ability to fight cancer, without the need for specialized formulations or drug delivery systems. It is committed to discovering and developing cancer treatments for patients by creating new pathways toward a cancer-free future. The Company operates with a single operating segment, the Clinical segment, and all assets are located in the United States.","6","King Of Prussia, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.9995,0.9944,1.02,0.9701,0.0051,0.51,91588.566091,373,0.9919,4.19,0.81300002,1863422.5998829203,5.5,3622,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1536973,560994972.570613,-51,"2025-04-25",[182,183,191,201,210,218,225,232,240,249,254,261,266,271,279,288,297,302,307,313,318,324,332,341,350,360,367,374,381,389,398,405,411,417,425,432,438,444,448,455,461,468,475,482,488,495,501,508,515,524,533,539,546,552,557,564,571,579,585,592,600,603,608,613,617,621,626,631,634,639,644,651,656,661,664,668,672,675,679,683,688,691,694,698,701,705,709,714,719,723,727,731,735,739,743,746,749,752,755,758,763,766,770,773,776,780,785,790,794,798,802,808,812,817,821,825,830,835,839,844,851,856,862,866,871,875,880,885,889,893,898,904,908,912,916,919,923,928,933,936,939,943,948,953,957,960,964,968,971,974,978,983,987,992,996,1000,1004,1008,1011,1016,1020,1027,1036,1043,1047,1053,1060,1067,1073,1081,1089,1095,1102,1105,1108,1112,1116,1120,1124,1129,1132,1136,1140,1143,1148,1152,1156,1160,1164,1167,1171,1175,1179,1183,1187,1190,1194,1197,1201,1204,1207,1210,1213,1215,1219,1223,1227,1230,1233,1237,1243,1247,1251,1254,1257,1260,1264,1268,1272,1275,1280,1283,1286,1290,1296,1302,1309,1315,1321,1327,1334,1340,1345,1353,1360,1365,1373,1381,1387,1392,1395,1399,1403,1408,1412,1417,1423,1430,1434,1441,1446,1451,1457,1462,1468,1472,1478,1485,1490,1495,1500,1505,1509,1514,1519,1522,1527,1531,1536,1540,1545,1550,1555,1559,1563,1566,1570,1577,1582,1586,1590,1594,1598,1603,1605,1610,1614,1618,1622,1626,1630,1633,1637,1641,1645,1648,1652,1655,1659,1665,1671,1676,1683,1691,1696,1699,1704,1708,1713,1716,1720,1723,1728,1732,1737,1742,1746,1751,1755,1758,1763,1768,1771,1777,1780,1785,1790,1795,1798,1801,1807,1813,1818,1823,1830,1839,1847,1852,1856,1860,1863,1866,1869,1874,1877,1881,1884,1890,1893,1899,1904,1909,1913,1917,1923,1928,1934,1939,1944,1948,1952,1955,1960,1964,1968],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":174,"high":18,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",0.971,0.0034,0.34,131771.154107,511,0.9907,{"date":192,"open":174,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",1.12,0.9803,0.991,0.0059,0.6,205642.757615,1489,1.0067,{"date":202,"open":174,"high":18,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",0.9804,0.9851,-0.0149,-1.49,54214.8257,326,0.9954,{"date":211,"open":212,"high":212,"low":174,"close":174,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",1.05,-0.03,-2.91,50259.7178,350,1.0196,{"date":219,"open":212,"high":220,"low":111,"close":111,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",1.0669,0,103992.026592,520,1.0532,{"date":226,"open":18,"high":212,"low":174,"close":111,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",0.02,1.98,82153.5546,690,1.0268,{"date":233,"open":174,"high":234,"low":235,"close":236,"change":221,"percent_change":221,"volume":237,"transactions":238,"vwap":239},"2026-09-28",1.04,0.99,1.01,112280.068715,1194,1.0136,{"date":241,"open":242,"high":212,"low":243,"close":236,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",1.0299,0.9872,-0.01,-0.98,238791.614137,447,1.0111,{"date":250,"open":111,"high":234,"low":235,"close":18,"change":221,"percent_change":221,"volume":251,"transactions":252,"vwap":253},"2026-09-24",64946.268822,427,1.0143,{"date":255,"open":18,"high":111,"low":256,"close":18,"change":227,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",1.0001,2,75153.9901,361,1.0185,{"date":262,"open":18,"high":212,"low":235,"close":174,"change":244,"percent_change":263,"volume":264,"transactions":265,"vwap":200},"2026-09-22",-0.99,206297.14669,734,{"date":267,"open":234,"high":212,"low":174,"close":236,"change":145,"percent_change":268,"volume":269,"transactions":270,"vwap":260},"2026-09-21",-1.94,80771.89112,536,{"date":272,"open":234,"high":273,"low":236,"close":111,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",1.06,0.01,0.98,156865.3113,670,1.0366,{"date":280,"open":111,"high":281,"low":282,"close":18,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",1.0397,0.9883,0.0209,2.09,79454.059749,395,1.0109,{"date":289,"open":174,"high":18,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",0.9782,0.9991,-0.0209,-2.05,62753.8647,302,1.0012,{"date":298,"open":234,"high":234,"low":235,"close":18,"change":244,"percent_change":299,"volume":300,"transactions":301,"vwap":239},"2026-09-15",-0.97,111941.665,442,{"date":303,"open":111,"high":212,"low":236,"close":111,"change":221,"percent_change":221,"volume":304,"transactions":305,"vwap":306},"2026-09-14",66425.568795,419,1.0401,{"date":308,"open":111,"high":212,"low":309,"close":111,"change":227,"percent_change":228,"volume":310,"transactions":311,"vwap":312},"2026-09-11",1.025,95587.037185,1016,1.0385,{"date":314,"open":111,"high":111,"low":275,"close":236,"change":145,"percent_change":268,"volume":315,"transactions":316,"vwap":317},"2026-09-10",93870.0479,678,1.0129,{"date":319,"open":320,"high":273,"low":111,"close":111,"change":221,"percent_change":221,"volume":321,"transactions":322,"vwap":323},"2026-09-09",1.035,138267.59119,634,1.0393,{"date":325,"open":326,"high":327,"low":18,"close":111,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":323},"2026-09-08",1.07,1.08,-0.05,-4.63,320421.10038,939,{"date":333,"open":334,"high":335,"low":336,"close":327,"change":213,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-04",1.1,1.125,1.075,-2.7,87606.2545,1181,1.0893,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":145,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",1.14,1.09,1.11,-1.77,126679.5638,1316,1.1052,{"date":351,"open":326,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-02",1.17,1.0663,1.13,0.03,2.73,239983.2537,1436,1.1294,{"date":361,"open":327,"high":345,"low":362,"close":334,"change":274,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-01",1.055,0.92,282685.5257,792,1.0719,{"date":368,"open":354,"high":354,"low":327,"close":344,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-31",-0.04,-3.54,250251.6331,774,1.0958,{"date":375,"open":193,"high":376,"low":345,"close":354,"change":274,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-28",1.15,0.89,88385.724324,718,1.1272,{"date":382,"open":383,"high":383,"low":334,"close":193,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",1.21,-0.08,-6.67,243505.2457,1861,1.1485,{"date":390,"open":391,"high":392,"low":352,"close":393,"change":274,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-26",1.18,1.22,1.2,0.84,115833.021103,2170,1.1933,{"date":399,"open":343,"high":392,"low":343,"close":400,"change":227,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-25",1.19,1.71,270145.8059,1034,1.1923,{"date":406,"open":400,"high":383,"low":354,"close":352,"change":244,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-24",-0.85,228253.110956,709,1.1699,{"date":412,"open":413,"high":413,"low":352,"close":391,"change":213,"percent_change":414,"volume":415,"transactions":322,"vwap":416},"2026-08-21",1.24,-2.48,138318.774252,1.2009,{"date":418,"open":419,"high":392,"low":334,"close":383,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-20",1.16,0.06,5.22,319353.400394,876,1.1533,{"date":426,"open":334,"high":419,"low":327,"close":376,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-19",0.1,9.52,594705.280177,1696,1.1336,{"date":433,"open":273,"high":273,"low":111,"close":212,"change":244,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-18",-0.94,80227.242876,614,1.0464,{"date":439,"open":344,"high":334,"low":273,"close":273,"change":213,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-17",-2.75,89188.229788,645,1.0703,{"date":445,"open":193,"high":354,"low":326,"close":344,"change":221,"percent_change":221,"volume":446,"transactions":223,"vwap":447},"2026-08-14",93420.250685,1.0997,{"date":449,"open":344,"high":334,"low":450,"close":344,"change":274,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-13",1.0726,0.93,42816.23123,377,1.0872,{"date":456,"open":334,"high":334,"low":326,"close":327,"change":244,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-12",-0.92,99593.400507,619,1.0851,{"date":462,"open":326,"high":463,"low":326,"close":344,"change":355,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-11",1.095,2.83,219471.346959,1160,1.0863,{"date":469,"open":111,"high":470,"low":18,"close":273,"change":227,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",1.085,1.92,205733.607008,754,1.0575,{"date":476,"open":477,"high":327,"low":477,"close":234,"change":145,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-07",0.9941,-1.89,85443.9356,611,1.0372,{"date":483,"open":212,"high":334,"low":212,"close":273,"change":244,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-06",-0.93,48327.6006,440,1.0835,{"date":489,"open":327,"high":490,"low":234,"close":326,"change":274,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-05",1.0871,0.94,54580.466898,620,1.0574,{"date":496,"open":174,"high":193,"low":174,"close":273,"change":355,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-04",2.91,293790.809278,2341,1.0842,{"date":502,"open":111,"high":234,"low":503,"close":111,"change":504,"percent_change":505,"volume":506,"transactions":277,"vwap":507},"2026-08-03",0.997,0.005,0.49,66700.237315,1.0214,{"date":509,"open":234,"high":212,"low":174,"close":309,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-31",-0.005,-0.49,91920.2829,556,1.0264,{"date":516,"open":517,"high":212,"low":518,"close":111,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-30",0.9843,0.9506,0.0458,4.65,82859.778758,505,1.0289,{"date":525,"open":18,"high":18,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-29",0.9702,0.9842,-0.0258,-2.55,92790.063459,476,0.9943,{"date":534,"open":111,"high":320,"low":174,"close":236,"change":369,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-28",-3.81,117154.040547,758,1.0179,{"date":540,"open":362,"high":541,"low":111,"close":212,"change":274,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",1.0699,0.96,85753.893574,685,1.0482,{"date":547,"open":273,"high":326,"low":111,"close":234,"change":213,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-24",-2.8,80787.5746,527,1.0479,{"date":553,"open":273,"high":345,"low":273,"close":326,"change":274,"percent_change":491,"volume":554,"transactions":555,"vwap":556},"2026-07-23",107510.220816,1318,1.0777,{"date":558,"open":193,"high":354,"low":273,"close":273,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-22",-0.07,-6.19,248026.122105,2131,1.0971,{"date":565,"open":327,"high":343,"low":327,"close":354,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-21",0.05,4.63,456579.006785,2805,1.1159,{"date":572,"open":18,"high":573,"low":574,"close":327,"change":566,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-20",1.1099,0.9962,4.85,566741.806431,6925,1.069,{"date":580,"open":581,"high":362,"low":582,"close":111,"change":355,"percent_change":583,"volume":584,"transactions":9,"vwap":111},"2026-07-17",0.97500002,0.94599998,3,755800,{"date":586,"open":587,"high":236,"low":588,"close":174,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":174},"2026-07-16",0.89600003,0.89399999,0.11,12.36,980600,{"date":593,"open":594,"high":18,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-07-15",0.97399998,0.83999997,0.88999999,-0.14,-13.59,26208900,{"date":601,"open":195,"high":320,"low":195,"close":111,"change":355,"percent_change":583,"volume":602,"transactions":9,"vwap":111},"2026-07-14",107300,{"date":604,"open":18,"high":18,"low":605,"close":174,"change":145,"percent_change":606,"volume":607,"transactions":9,"vwap":174},"2026-07-13",0.99599999,-1.96,108500,{"date":609,"open":273,"high":273,"low":610,"close":18,"change":145,"percent_change":611,"volume":612,"transactions":9,"vwap":18},"2026-07-10",1.015,-1.92,65000,{"date":614,"open":334,"high":334,"low":236,"close":234,"change":369,"percent_change":615,"volume":616,"transactions":9,"vwap":234},"2026-07-09",-3.7,176800,{"date":618,"open":174,"high":334,"low":174,"close":327,"change":71,"percent_change":619,"volume":620,"transactions":9,"vwap":327},"2026-07-08",6.93,299300,{"date":622,"open":18,"high":18,"low":623,"close":236,"change":227,"percent_change":624,"volume":625,"transactions":9,"vwap":236},"2026-07-07",0.977,2.02,154300,{"date":627,"open":628,"high":111,"low":628,"close":628,"change":244,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-06",0.99000001,-1,148800,{"date":632,"open":236,"high":234,"low":174,"close":174,"change":221,"percent_change":221,"volume":633,"transactions":9,"vwap":174},"2026-07-02",168600,{"date":635,"open":18,"high":212,"low":174,"close":174,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":174},"2026-07-01",-0.025,-2.44,146700,{"date":640,"open":18,"high":212,"low":236,"close":309,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":309},"2026-06-30",0.04,4.06,221100,{"date":645,"open":646,"high":236,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-29",0.97000003,0.98500001,0.015,1.55,100600,{"date":652,"open":653,"high":174,"low":654,"close":646,"change":274,"percent_change":234,"volume":655,"transactions":9,"vwap":646},"2026-06-26",0.96499997,0.95999998,141200,{"date":657,"open":111,"high":234,"low":654,"close":654,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":654},"2026-06-25",-0.06,-5.88,429500,{"date":662,"open":234,"high":273,"low":610,"close":18,"change":145,"percent_change":611,"volume":663,"transactions":9,"vwap":18},"2026-06-24",423800,{"date":665,"open":234,"high":326,"low":234,"close":234,"change":244,"percent_change":666,"volume":667,"transactions":9,"vwap":234},"2026-06-23",-0.95,283100,{"date":669,"open":234,"high":327,"low":234,"close":212,"change":227,"percent_change":670,"volume":671,"transactions":9,"vwap":212},"2026-06-22",1.94,236300,{"date":673,"open":344,"high":334,"low":111,"close":111,"change":328,"percent_change":329,"volume":674,"transactions":9,"vwap":111},"2026-06-18",257200,{"date":676,"open":327,"high":335,"low":326,"close":327,"change":227,"percent_change":677,"volume":678,"transactions":9,"vwap":327},"2026-06-17",1.89,146100,{"date":680,"open":344,"high":193,"low":273,"close":273,"change":369,"percent_change":681,"volume":682,"transactions":9,"vwap":273},"2026-06-16",-3.64,191100,{"date":684,"open":344,"high":193,"low":685,"close":334,"change":355,"percent_change":686,"volume":687,"transactions":9,"vwap":334},"2026-06-15",1.081,2.8,210900,{"date":689,"open":326,"high":463,"low":326,"close":326,"change":244,"percent_change":484,"volume":690,"transactions":9,"vwap":326},"2026-06-12",103900,{"date":692,"open":327,"high":327,"low":362,"close":327,"change":227,"percent_change":677,"volume":693,"transactions":9,"vwap":327},"2026-06-11",177700,{"date":695,"open":327,"high":334,"low":273,"close":273,"change":145,"percent_change":696,"volume":697,"transactions":9,"vwap":273},"2026-06-10",-1.85,192300,{"date":699,"open":344,"high":354,"low":326,"close":327,"change":244,"percent_change":457,"volume":700,"transactions":9,"vwap":327},"2026-06-09",177200,{"date":702,"open":326,"high":703,"low":212,"close":344,"change":355,"percent_change":464,"volume":704,"transactions":9,"vwap":344},"2026-06-08",1.105,225400,{"date":706,"open":345,"high":354,"low":212,"close":273,"change":384,"percent_change":707,"volume":708,"transactions":9,"vwap":273},"2026-06-05",-7.02,126400,{"date":710,"open":345,"high":711,"low":344,"close":343,"change":355,"percent_change":712,"volume":713,"transactions":9,"vwap":343},"2026-06-04",1.145,2.7,91700,{"date":715,"open":193,"high":193,"low":716,"close":345,"change":244,"percent_change":717,"volume":718,"transactions":9,"vwap":345},"2026-06-03",1.091,-0.89,55800,{"date":720,"open":354,"high":354,"low":334,"close":193,"change":244,"percent_change":721,"volume":722,"transactions":9,"vwap":193},"2026-06-02",-0.88,100500,{"date":724,"open":327,"high":343,"low":327,"close":354,"change":227,"percent_change":725,"volume":726,"transactions":9,"vwap":354},"2026-06-01",1.8,262300,{"date":728,"open":343,"high":343,"low":345,"close":345,"change":213,"percent_change":729,"volume":730,"transactions":9,"vwap":345},"2026-05-29",-2.63,101600,{"date":732,"open":334,"high":343,"low":334,"close":343,"change":641,"percent_change":733,"volume":734,"transactions":9,"vwap":343},"2026-05-28",3.64,112300,{"date":736,"open":327,"high":193,"low":326,"close":334,"change":227,"percent_change":737,"volume":738,"transactions":9,"vwap":334},"2026-05-27",1.85,136600,{"date":740,"open":344,"high":741,"low":327,"close":327,"change":244,"percent_change":457,"volume":742,"transactions":9,"vwap":327},"2026-05-26",1.111,183700,{"date":744,"open":344,"high":354,"low":344,"close":344,"change":221,"percent_change":221,"volume":745,"transactions":9,"vwap":344},"2026-05-22",115900,{"date":747,"open":326,"high":463,"low":326,"close":344,"change":274,"percent_change":451,"volume":748,"transactions":9,"vwap":344},"2026-05-21",46000,{"date":750,"open":273,"high":327,"low":273,"close":327,"change":227,"percent_change":677,"volume":751,"transactions":9,"vwap":327},"2026-05-20",56200,{"date":753,"open":344,"high":334,"low":273,"close":273,"change":145,"percent_change":696,"volume":754,"transactions":9,"vwap":273},"2026-05-19",78700,{"date":756,"open":326,"high":334,"low":273,"close":327,"change":274,"percent_change":451,"volume":757,"transactions":9,"vwap":327},"2026-05-18",122200,{"date":759,"open":334,"high":760,"low":212,"close":326,"change":328,"percent_change":761,"volume":762,"transactions":9,"vwap":326},"2026-05-15",1.115,-4.46,228700,{"date":764,"open":354,"high":376,"low":334,"close":193,"change":244,"percent_change":721,"volume":765,"transactions":9,"vwap":193},"2026-05-14",108100,{"date":767,"open":193,"high":376,"low":768,"close":354,"change":355,"percent_change":356,"volume":769,"transactions":9,"vwap":354},"2026-05-13",1.101,127300,{"date":771,"open":345,"high":193,"low":327,"close":334,"change":227,"percent_change":737,"volume":772,"transactions":9,"vwap":334},"2026-05-12",150400,{"date":774,"open":344,"high":760,"low":326,"close":327,"change":274,"percent_change":451,"volume":775,"transactions":9,"vwap":327},"2026-05-11",152500,{"date":777,"open":376,"high":376,"low":234,"close":326,"change":559,"percent_change":778,"volume":779,"transactions":9,"vwap":326},"2026-05-08",-6.14,324300,{"date":781,"open":376,"high":352,"low":782,"close":343,"change":244,"percent_change":783,"volume":784,"transactions":9,"vwap":343},"2026-05-07",1.135,-0.87,99600,{"date":786,"open":376,"high":787,"low":343,"close":376,"change":227,"percent_change":788,"volume":789,"transactions":9,"vwap":376},"2026-05-06",1.175,1.77,146600,{"date":791,"open":391,"high":400,"low":354,"close":354,"change":213,"percent_change":792,"volume":793,"transactions":9,"vwap":354},"2026-05-05",-2.59,119700,{"date":795,"open":343,"high":787,"low":193,"close":419,"change":227,"percent_change":796,"volume":797,"transactions":9,"vwap":419},"2026-05-04",1.75,212800,{"date":799,"open":383,"high":392,"low":354,"close":343,"change":384,"percent_change":800,"volume":801,"transactions":9,"vwap":343},"2026-05-01",-6.56,312700,{"date":803,"open":383,"high":804,"low":805,"close":392,"change":641,"percent_change":806,"volume":807,"transactions":9,"vwap":392},"2026-04-30",1.23,1.191,3.39,81400,{"date":809,"open":393,"high":383,"low":391,"close":391,"change":145,"percent_change":810,"volume":811,"transactions":9,"vwap":391},"2026-04-29",-1.67,63100,{"date":813,"open":383,"high":392,"low":814,"close":393,"change":244,"percent_change":815,"volume":816,"transactions":9,"vwap":393},"2026-04-28",1.195,-0.83,63900,{"date":818,"open":391,"high":392,"low":391,"close":383,"change":227,"percent_change":819,"volume":820,"transactions":9,"vwap":383},"2026-04-27",1.68,86000,{"date":822,"open":413,"high":413,"low":391,"close":400,"change":369,"percent_change":823,"volume":824,"transactions":9,"vwap":400},"2026-04-24",-3.25,230300,{"date":826,"open":827,"high":827,"low":392,"close":804,"change":145,"percent_change":828,"volume":829,"transactions":9,"vwap":804},"2026-04-23",1.26,-1.6,187700,{"date":831,"open":413,"high":832,"low":413,"close":833,"change":221,"percent_change":221,"volume":834,"transactions":9,"vwap":833},"2026-04-22",1.27,1.25,81000,{"date":836,"open":827,"high":832,"low":413,"close":833,"change":145,"percent_change":837,"volume":838,"transactions":9,"vwap":833},"2026-04-21",-1.57,93300,{"date":840,"open":841,"high":841,"low":833,"close":832,"change":145,"percent_change":842,"volume":843,"transactions":9,"vwap":832},"2026-04-20",1.3,-1.55,91100,{"date":845,"open":846,"high":847,"low":848,"close":846,"change":227,"percent_change":849,"volume":850,"transactions":9,"vwap":846},"2026-04-17",1.29,1.31,1.275,1.57,103700,{"date":852,"open":853,"high":854,"low":832,"close":832,"change":328,"percent_change":855,"volume":789,"transactions":9,"vwap":832},"2026-04-16",1.33,1.335,-3.79,{"date":857,"open":832,"high":858,"low":833,"close":859,"change":355,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-04-15",1.34,1.32,2.33,137100,{"date":863,"open":392,"high":841,"low":392,"close":846,"change":566,"percent_change":864,"volume":865,"transactions":9,"vwap":846},"2026-04-14",4.03,240200,{"date":867,"open":383,"high":868,"low":393,"close":413,"change":355,"percent_change":869,"volume":870,"transactions":9,"vwap":413},"2026-04-13",1.273,2.48,161600,{"date":872,"open":413,"high":827,"low":383,"close":383,"change":369,"percent_change":873,"volume":874,"transactions":9,"vwap":383},"2026-04-10",-3.2,188300,{"date":876,"open":833,"high":877,"low":833,"close":833,"change":328,"percent_change":878,"volume":879,"transactions":9,"vwap":833},"2026-04-09",1.28,-3.85,60600,{"date":881,"open":841,"high":841,"low":882,"close":841,"change":420,"percent_change":883,"volume":884,"transactions":9,"vwap":841},"2026-04-08",1.245,4.84,139700,{"date":886,"open":832,"high":832,"low":413,"close":413,"change":145,"percent_change":887,"volume":888,"transactions":9,"vwap":413},"2026-04-07",-1.59,89500,{"date":890,"open":827,"high":846,"low":413,"close":827,"change":145,"percent_change":891,"volume":892,"transactions":9,"vwap":827},"2026-04-06",-1.56,159500,{"date":894,"open":895,"high":847,"low":827,"close":877,"change":145,"percent_change":896,"volume":897,"transactions":9,"vwap":877},"2026-04-02",1.261,-1.54,100900,{"date":899,"open":392,"high":900,"low":392,"close":841,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":841},"2026-04-01",1.35,0.08,6.56,475600,{"date":905,"open":383,"high":832,"low":383,"close":392,"change":227,"percent_change":906,"volume":907,"transactions":9,"vwap":392},"2026-03-31",1.67,205800,{"date":909,"open":877,"high":841,"low":352,"close":393,"change":658,"percent_change":910,"volume":911,"transactions":9,"vwap":393},"2026-03-30",-4.76,526900,{"date":913,"open":877,"high":914,"low":392,"close":827,"change":221,"percent_change":221,"volume":915,"transactions":9,"vwap":827},"2026-03-27",1.315,290100,{"date":917,"open":832,"high":900,"low":827,"close":827,"change":221,"percent_change":221,"volume":918,"transactions":9,"vwap":827},"2026-03-26",424900,{"date":920,"open":804,"high":877,"low":804,"close":827,"change":641,"percent_change":921,"volume":922,"transactions":9,"vwap":827},"2026-03-25",3.28,187800,{"date":924,"open":413,"high":925,"low":392,"close":392,"change":213,"percent_change":926,"volume":927,"transactions":9,"vwap":392},"2026-03-24",1.267,-2.4,210100,{"date":929,"open":392,"high":847,"low":930,"close":833,"change":355,"percent_change":931,"volume":932,"transactions":9,"vwap":833},"2026-03-23",1.205,2.46,662700,{"date":934,"open":391,"high":804,"low":391,"close":392,"change":641,"percent_change":806,"volume":935,"transactions":9,"vwap":392},"2026-03-20",257600,{"date":937,"open":352,"high":413,"low":354,"close":391,"change":145,"percent_change":810,"volume":938,"transactions":9,"vwap":391},"2026-03-19",304500,{"date":940,"open":827,"high":827,"low":391,"close":393,"change":559,"percent_change":941,"volume":942,"transactions":9,"vwap":393},"2026-03-18",-5.51,227800,{"date":944,"open":827,"high":832,"low":945,"close":832,"change":274,"percent_change":946,"volume":947,"transactions":9,"vwap":832},"2026-03-17",1.215,0.79,263800,{"date":949,"open":383,"high":846,"low":400,"close":827,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":827},"2026-03-16",0.09,7.69,509400,{"date":954,"open":827,"high":846,"low":352,"close":352,"change":384,"percent_change":955,"volume":956,"transactions":9,"vwap":352},"2026-03-13",-6.4,368300,{"date":958,"open":827,"high":846,"low":804,"close":833,"change":244,"percent_change":81,"volume":959,"transactions":9,"vwap":833},"2026-03-12",390700,{"date":961,"open":804,"high":827,"low":400,"close":827,"change":355,"percent_change":962,"volume":963,"transactions":9,"vwap":827},"2026-03-11",2.44,286200,{"date":965,"open":392,"high":833,"low":391,"close":804,"change":227,"percent_change":966,"volume":967,"transactions":9,"vwap":804},"2026-03-10",1.65,342800,{"date":969,"open":376,"high":833,"low":343,"close":383,"change":566,"percent_change":970,"volume":959,"transactions":9,"vwap":383},"2026-03-09",4.31,{"date":972,"open":352,"high":804,"low":376,"close":419,"change":244,"percent_change":407,"volume":973,"transactions":9,"vwap":419},"2026-03-06",328400,{"date":975,"open":419,"high":945,"low":376,"close":352,"change":227,"percent_change":976,"volume":977,"transactions":9,"vwap":352},"2026-03-05",1.74,654100,{"date":979,"open":212,"high":376,"low":234,"close":376,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":376},"2026-03-04",0.14,13.86,861300,{"date":984,"open":174,"high":212,"low":985,"close":236,"change":244,"percent_change":245,"volume":986,"transactions":9,"vwap":236},"2026-03-03",0.97799999,462100,{"date":988,"open":326,"high":989,"low":236,"close":18,"change":121,"percent_change":990,"volume":991,"transactions":9,"vwap":18},"2026-03-02",1.078,-10.53,638300,{"date":993,"open":273,"high":419,"low":273,"close":343,"change":71,"percent_change":994,"volume":995,"transactions":9,"vwap":343},"2026-02-27",6.54,550300,{"date":997,"open":273,"high":703,"low":111,"close":326,"change":227,"percent_change":998,"volume":999,"transactions":9,"vwap":326},"2026-02-26",1.9,300900,{"date":1001,"open":344,"high":193,"low":212,"close":212,"change":213,"percent_change":1002,"volume":1003,"transactions":9,"vwap":212},"2026-02-25",-2.78,474100,{"date":1005,"open":234,"high":193,"low":236,"close":327,"change":420,"percent_change":1006,"volume":1007,"transactions":9,"vwap":327},"2026-02-24",5.88,769700,{"date":1009,"open":111,"high":273,"low":174,"close":18,"change":244,"percent_change":299,"volume":1010,"transactions":9,"vwap":18},"2026-02-23",501400,{"date":1012,"open":376,"high":419,"low":18,"close":111,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":111},"2026-02-20",-0.11,-9.65,1030600,{"date":1017,"open":400,"high":827,"low":326,"close":343,"change":145,"percent_change":1018,"volume":1019,"transactions":9,"vwap":343},"2026-02-19",-1.72,1347500,{"date":1021,"open":1022,"high":1023,"low":193,"close":419,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":419},"2026-02-18",1.42,1.46,-0.31,-21.09,2927600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-02-17",1.58,1.63,1.4,1.47,-0.18,-10.91,2806500,{"date":1037,"open":392,"high":1038,"low":1039,"close":966,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":966},"2026-02-13",1.88,1.217,0.43,35.25,24203000,{"date":1044,"open":877,"high":858,"low":393,"close":392,"change":559,"percent_change":1045,"volume":1046,"transactions":9,"vwap":392},"2026-02-12",-5.43,3539900,{"date":1048,"open":846,"high":1049,"low":400,"close":846,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":846},"2026-02-11",1.44,0.17,15.18,15453400,{"date":1054,"open":1055,"high":1056,"low":193,"close":193,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":193},"2026-02-10",1.41,1.48,0.22,24.44,162698200,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":145,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-02-09",0.93000001,0.88099998,0.89999998,-2.17,102400,{"date":1068,"open":595,"high":1062,"low":595,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-02-06",0.92000002,0.063,7.35,123500,{"date":1074,"open":1075,"high":1076,"low":26,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-02-05",0.91000003,0.91600001,0.85699999,-0.068,-7.35,423200,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-02-04",0.98000002,0.91399997,0.92500001,-0.054,-5.52,318900,{"date":1090,"open":1083,"high":174,"low":491,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-02-03",0.97899997,-0.008,-0.81,172000,{"date":1096,"open":174,"high":1097,"low":646,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-02-02",1.006,0.98699999,-0.023,-2.28,285400,{"date":1103,"open":18,"high":18,"low":174,"close":236,"change":244,"percent_change":245,"volume":1104,"transactions":9,"vwap":236},"2026-01-30",240100,{"date":1106,"open":111,"high":111,"low":174,"close":18,"change":221,"percent_change":221,"volume":1107,"transactions":9,"vwap":18},"2026-01-29",189400,{"date":1109,"open":234,"high":1110,"low":236,"close":18,"change":244,"percent_change":299,"volume":1111,"transactions":9,"vwap":18},"2026-01-28",1.048,133000,{"date":1113,"open":111,"high":273,"low":236,"close":111,"change":244,"percent_change":1114,"volume":1115,"transactions":9,"vwap":111},"2026-01-27",-0.96,221000,{"date":1117,"open":344,"high":344,"low":111,"close":234,"change":328,"percent_change":1118,"volume":1119,"transactions":9,"vwap":234},"2026-01-26",-4.59,187100,{"date":1121,"open":344,"high":344,"low":1122,"close":344,"change":274,"percent_change":451,"volume":1123,"transactions":9,"vwap":344},"2026-01-23",1.045,202400,{"date":1125,"open":273,"high":334,"low":1126,"close":327,"change":641,"percent_change":1127,"volume":1128,"transactions":9,"vwap":327},"2026-01-22",1.051,3.85,316500,{"date":1130,"open":273,"high":326,"low":236,"close":234,"change":369,"percent_change":615,"volume":1131,"transactions":9,"vwap":234},"2026-01-21",382900,{"date":1133,"open":334,"high":392,"low":236,"close":327,"change":658,"percent_change":1134,"volume":1135,"transactions":9,"vwap":327},"2026-01-20",-5.26,1359000,{"date":1137,"open":343,"high":376,"low":345,"close":343,"change":274,"percent_change":1138,"volume":1139,"transactions":9,"vwap":343},"2026-01-16",0.88,136200,{"date":1141,"open":343,"high":343,"low":344,"close":354,"change":274,"percent_change":377,"volume":1142,"transactions":9,"vwap":354},"2026-01-15",137000,{"date":1144,"open":1145,"high":1145,"low":193,"close":193,"change":658,"percent_change":1146,"volume":1147,"transactions":9,"vwap":193},"2026-01-14",1.168,-5.08,241200,{"date":1149,"open":391,"high":391,"low":343,"close":391,"change":244,"percent_change":1150,"volume":1151,"transactions":9,"vwap":391},"2026-01-13",-0.84,116300,{"date":1153,"open":391,"high":400,"low":193,"close":400,"change":355,"percent_change":1154,"volume":1155,"transactions":9,"vwap":400},"2026-01-12",2.59,241300,{"date":1157,"open":393,"high":393,"low":343,"close":419,"change":213,"percent_change":1158,"volume":1159,"transactions":9,"vwap":419},"2026-01-09",-2.52,140300,{"date":1161,"open":393,"high":383,"low":352,"close":400,"change":145,"percent_change":1162,"volume":1163,"transactions":9,"vwap":400},"2026-01-08",-1.65,185300,{"date":1165,"open":354,"high":392,"low":193,"close":383,"change":420,"percent_change":421,"volume":1166,"transactions":9,"vwap":383},"2026-01-07",438300,{"date":1168,"open":393,"high":393,"low":193,"close":376,"change":145,"percent_change":1169,"volume":1170,"transactions":9,"vwap":376},"2026-01-06",-1.71,458700,{"date":1172,"open":334,"high":393,"low":334,"close":352,"change":901,"percent_change":1173,"volume":1174,"transactions":9,"vwap":352},"2026-01-05",7.34,1568000,{"date":1176,"open":212,"high":334,"low":18,"close":344,"change":641,"percent_change":1177,"volume":1178,"transactions":9,"vwap":344},"2026-01-02",3.81,403300,{"date":1180,"open":18,"high":212,"low":18,"close":212,"change":355,"percent_change":1181,"volume":1182,"transactions":9,"vwap":212},"2025-12-31",2.94,301200,{"date":1184,"open":212,"high":273,"low":18,"close":18,"change":369,"percent_change":1185,"volume":1186,"transactions":9,"vwap":18},"2025-12-30",-3.77,345400,{"date":1188,"open":327,"high":327,"low":234,"close":273,"change":145,"percent_change":696,"volume":1189,"transactions":9,"vwap":273},"2025-12-29",237900,{"date":1191,"open":326,"high":327,"low":111,"close":327,"change":355,"percent_change":1192,"volume":1193,"transactions":9,"vwap":327},"2025-12-26",2.86,207300,{"date":1195,"open":18,"high":212,"low":18,"close":212,"change":227,"percent_change":670,"volume":1196,"transactions":9,"vwap":212},"2025-12-24",100800,{"date":1198,"open":463,"high":334,"low":174,"close":111,"change":559,"percent_change":1199,"volume":1200,"transactions":9,"vwap":111},"2025-12-23",-6.36,1190900,{"date":1202,"open":327,"high":391,"low":327,"close":334,"change":355,"percent_change":686,"volume":1203,"transactions":9,"vwap":334},"2025-12-22",401800,{"date":1205,"open":344,"high":334,"low":234,"close":326,"change":274,"percent_change":491,"volume":1206,"transactions":9,"vwap":326},"2025-12-19",422600,{"date":1208,"open":212,"high":354,"low":212,"close":273,"change":244,"percent_change":484,"volume":1209,"transactions":9,"vwap":273},"2025-12-18",324700,{"date":1211,"open":326,"high":354,"low":273,"close":326,"change":244,"percent_change":484,"volume":1212,"transactions":9,"vwap":326},"2025-12-17",209900,{"date":1214,"open":326,"high":344,"low":234,"close":327,"change":244,"percent_change":457,"volume":922,"transactions":9,"vwap":327},"2025-12-16",{"date":1216,"open":343,"high":343,"low":336,"close":344,"change":213,"percent_change":1217,"volume":1218,"transactions":9,"vwap":344},"2025-12-15",-2.68,120600,{"date":1220,"open":419,"high":352,"low":193,"close":193,"change":145,"percent_change":1221,"volume":1222,"transactions":9,"vwap":193},"2025-12-12",-1.75,184000,{"date":1224,"open":352,"high":391,"low":343,"close":343,"change":213,"percent_change":1225,"volume":1226,"transactions":9,"vwap":343},"2025-12-11",-2.56,123300,{"date":1228,"open":343,"high":393,"low":354,"close":352,"change":227,"percent_change":976,"volume":1229,"transactions":9,"vwap":352},"2025-12-10",222900,{"date":1231,"open":419,"high":352,"low":326,"close":376,"change":227,"percent_change":788,"volume":1232,"transactions":9,"vwap":376},"2025-12-09",696500,{"date":1234,"open":847,"high":847,"low":193,"close":354,"change":1033,"percent_change":1235,"volume":1236,"transactions":9,"vwap":354},"2025-12-08",-13.74,1007000,{"date":1238,"open":1239,"high":1240,"low":847,"close":847,"change":369,"percent_change":1241,"volume":1242,"transactions":9,"vwap":847},"2025-12-05",1.37,1.426,-2.96,283000,{"date":1244,"open":846,"high":1239,"low":1245,"close":900,"change":420,"percent_change":520,"volume":1246,"transactions":9,"vwap":900},"2025-12-04",1.255,378400,{"date":1248,"open":392,"high":859,"low":400,"close":846,"change":420,"percent_change":1249,"volume":1250,"transactions":9,"vwap":846},"2025-12-03",4.88,702800,{"date":1252,"open":413,"high":832,"low":383,"close":804,"change":145,"percent_change":828,"volume":1253,"transactions":9,"vwap":804},"2025-12-02",287000,{"date":1255,"open":804,"high":841,"low":392,"close":833,"change":244,"percent_change":81,"volume":1256,"transactions":9,"vwap":833},"2025-12-01",143600,{"date":1258,"open":413,"high":846,"low":945,"close":827,"change":355,"percent_change":962,"volume":1259,"transactions":9,"vwap":827},"2025-11-28",92100,{"date":1261,"open":383,"high":846,"low":393,"close":804,"change":355,"percent_change":1262,"volume":1263,"transactions":9,"vwap":804},"2025-11-26",2.5,374700,{"date":1265,"open":376,"high":413,"low":354,"close":393,"change":641,"percent_change":1266,"volume":1267,"transactions":9,"vwap":393},"2025-11-25",3.45,364100,{"date":1269,"open":376,"high":882,"low":335,"close":419,"change":641,"percent_change":1270,"volume":1271,"transactions":9,"vwap":419},"2025-11-24",3.57,511900,{"date":1273,"open":383,"high":383,"low":327,"close":193,"change":559,"percent_change":659,"volume":1274,"transactions":9,"vwap":193},"2025-11-21",565600,{"date":1276,"open":833,"high":1277,"low":391,"close":400,"change":658,"percent_change":1278,"volume":1279,"transactions":9,"vwap":400},"2025-11-20",1.287,-4.8,466000,{"date":1281,"open":832,"high":914,"low":393,"close":833,"change":145,"percent_change":837,"volume":1282,"transactions":9,"vwap":833},"2025-11-19",558800,{"date":1284,"open":841,"high":847,"low":930,"close":832,"change":328,"percent_change":855,"volume":1285,"transactions":9,"vwap":832},"2025-11-18",489100,{"date":1287,"open":841,"high":853,"low":827,"close":859,"change":227,"percent_change":1288,"volume":1289,"transactions":9,"vwap":859},"2025-11-17",1.54,333500,{"date":1291,"open":1292,"high":1031,"low":877,"close":841,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":841},"2025-11-14",1.36,-0.13,-9.09,483600,{"date":1297,"open":1029,"high":1029,"low":1292,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2025-11-13",1.43,-0.15,-9.49,773100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1029,"change":213,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1029},"2025-11-12",1.6,1.64,1.52,-1.86,626100,{"date":1310,"open":649,"high":1305,"low":1311,"close":1312,"change":420,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2025-11-11",1.5,1.61,3.87,482200,{"date":1316,"open":1317,"high":1318,"low":1306,"close":649,"change":244,"percent_change":1319,"volume":1320,"transactions":9,"vwap":649},"2025-11-10",1.53,1.62,-0.64,678800,{"date":1322,"open":1317,"high":1323,"low":900,"close":1324,"change":901,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2025-11-07",1.585,1.56,5.41,2382500,{"date":1328,"open":1317,"high":1329,"low":1330,"close":1056,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1056},"2025-11-06",1.59,1.45,-0.1,-6.33,972400,{"date":1335,"open":1312,"high":1336,"low":1337,"close":1029,"change":328,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1029},"2025-11-05",1.689,1.51,-3.07,1473500,{"date":1341,"open":788,"high":725,"low":1304,"close":1030,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1030},"2025-11-04",-0.23,-12.37,2322200,{"date":1346,"open":1347,"high":25,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2025-11-03",3.47,1.72,1.86,-0.19,-9.27,162066200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":244,"percent_change":511,"volume":1359,"transactions":9,"vwap":1358},"2025-10-31",2.01,2.06,1.99,2.05,72800,{"date":1361,"open":1362,"high":1363,"low":257,"close":1356,"change":510,"percent_change":157,"volume":1364,"transactions":9,"vwap":1356},"2025-10-30",2.08,2.1,62000,{"date":1366,"open":1367,"high":1368,"low":624,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2025-10-29",2.14,2.153,2.065,-0.095,-4.4,46900,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-10-28",2.18,2.119,2.16,-0.002,-0.09,61800,{"date":1382,"open":1383,"high":1375,"low":1362,"close":1384,"change":1385,"percent_change":228,"volume":1386,"transactions":9,"vwap":1384},"2025-10-27",2.13,2.162,0.042,59300,{"date":1388,"open":1389,"high":1377,"low":284,"close":1390,"change":145,"percent_change":484,"volume":1391,"transactions":9,"vwap":1390},"2025-10-24",2.101,2.12,28000,{"date":1393,"open":284,"high":1377,"low":1356,"close":1367,"change":355,"percent_change":1022,"volume":1394,"transactions":9,"vwap":1367},"2025-10-23",46800,{"date":1396,"open":1397,"high":1390,"low":1356,"close":1397,"change":145,"percent_change":434,"volume":1398,"transactions":9,"vwap":1397},"2025-10-22",2.11,66000,{"date":1400,"open":1377,"high":1377,"low":1397,"close":1383,"change":213,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1383},"2025-10-21",-1.39,22700,{"date":1404,"open":1367,"high":1405,"low":1397,"close":1377,"change":566,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1377},"2025-10-20",2.17,2.37,50200,{"date":1409,"open":1390,"high":1377,"low":284,"close":1397,"change":244,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1397},"2025-10-17",-0.47,40100,{"date":1413,"open":1414,"high":1415,"low":1363,"close":1390,"change":121,"percent_change":1416,"volume":807,"transactions":9,"vwap":1390},"2025-10-16",2.2,2.25,-5.36,{"date":1418,"open":1415,"high":1415,"low":1419,"close":1420,"change":227,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-10-15",2.159,2.24,0.9,126800,{"date":1424,"open":1383,"high":1425,"low":1426,"close":1427,"change":641,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-10-14",2.225,2.07,2.22,1.83,61500,{"date":1431,"open":1414,"high":1415,"low":1405,"close":1375,"change":1432,"percent_change":629,"volume":1433,"transactions":9,"vwap":1375},"2025-10-13",-0.022,70900,{"date":1435,"open":1406,"high":1436,"low":1414,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-10-10",2.403,2.202,-0.158,-6.69,131800,{"date":1442,"open":1443,"high":1443,"low":860,"close":1444,"change":658,"percent_change":414,"volume":1445,"transactions":9,"vwap":1444},"2025-10-09",2.45,2.36,57100,{"date":1447,"open":1406,"high":1443,"low":860,"close":1448,"change":71,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-10-08",2.42,2.98,106800,{"date":1452,"open":860,"high":1453,"low":1454,"close":1453,"change":244,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-10-07",2.35,2.3,-0.42,57700,{"date":1458,"open":1459,"high":1406,"low":1459,"close":1444,"change":213,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1444},"2025-10-06",2.26,-1.26,90800,{"date":1463,"open":1464,"high":1443,"low":1465,"close":1466,"change":221,"percent_change":221,"volume":1467,"transactions":9,"vwap":1466},"2025-10-03",2.41,2.333,2.39,77800,{"date":1469,"open":1448,"high":1448,"low":1454,"close":1466,"change":213,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1466},"2025-10-02",-1.24,118500,{"date":1473,"open":1474,"high":869,"low":1475,"close":1448,"change":658,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1448},"2025-10-01",2.4,2.378,-2.42,76800,{"date":1479,"open":1480,"high":1480,"low":1481,"close":869,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":869},"2025-09-30",2.56,2.32,0.12,5.08,552400,{"date":1486,"open":1459,"high":1466,"low":1383,"close":1444,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1444},"2025-09-29",0.13,5.83,658600,{"date":1491,"open":1492,"high":1459,"low":1493,"close":1492,"change":355,"percent_change":1292,"volume":1494,"transactions":9,"vwap":1492},"2025-09-26",2.23,2.161,92000,{"date":1496,"open":1492,"high":1415,"low":1497,"close":1414,"change":213,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1414},"2025-09-25",2.163,-1.35,58000,{"date":1501,"open":1405,"high":1420,"low":1502,"close":1492,"change":420,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1492},"2025-09-24",2.147,2.76,41200,{"date":1506,"open":1415,"high":1459,"low":1383,"close":1405,"change":559,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1405},"2025-09-23",-3.12,118200,{"date":1510,"open":1375,"high":1420,"low":1511,"close":1420,"change":1050,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1420},"2025-09-22",2.125,8.21,113300,{"date":1515,"open":284,"high":1383,"low":1516,"close":1426,"change":369,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1426},"2025-09-19",2.03,-1.9,104300,{"date":1520,"open":1356,"high":1383,"low":1516,"close":1397,"change":221,"percent_change":221,"volume":1521,"transactions":9,"vwap":1397},"2025-09-18",101400,{"date":1523,"open":1405,"high":1405,"low":1524,"close":1397,"change":328,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1397},"2025-09-17",2.083,-2.31,52900,{"date":1528,"open":1529,"high":1529,"low":1397,"close":1377,"change":355,"percent_change":1055,"volume":1530,"transactions":9,"vwap":1377},"2025-09-16",2.19,66700,{"date":1532,"open":1383,"high":1414,"low":1533,"close":1383,"change":328,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1383},"2025-09-15",2.064,-2.29,107800,{"date":1537,"open":1459,"high":1481,"low":1538,"close":1375,"change":597,"percent_change":1539,"volume":745,"transactions":9,"vwap":1375},"2025-09-12",2.15,-6.03,{"date":1541,"open":1444,"high":1542,"low":1454,"close":1481,"change":1299,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1481},"2025-09-11",2.466,-6.07,114000,{"date":1546,"open":1547,"high":1547,"low":860,"close":1548,"change":355,"percent_change":804,"volume":1549,"transactions":9,"vwap":1548},"2025-09-10",2.57,2.47,236700,{"date":1551,"open":1390,"high":931,"low":1397,"close":962,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":962},"2025-09-09",0.32,15.09,361700,{"date":1556,"open":284,"high":1538,"low":1355,"close":1390,"change":901,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1390},"2025-09-08",3.92,129800,{"date":1560,"open":1516,"high":1561,"low":257,"close":1561,"change":145,"percent_change":299,"volume":1562,"transactions":9,"vwap":1561},"2025-09-05",2.04,30800,{"date":1564,"open":1561,"high":1362,"low":1357,"close":1356,"change":145,"percent_change":1114,"volume":1565,"transactions":9,"vwap":1356},"2025-09-04",83600,{"date":1567,"open":1358,"high":1568,"low":1357,"close":1362,"change":369,"percent_change":478,"volume":1569,"transactions":9,"vwap":1362},"2025-09-03",2.107,145600,{"date":1571,"open":1572,"high":1383,"low":1573,"close":1390,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1390},"2025-09-02",1.97,1.96,0.15,7.61,445300,{"date":1578,"open":1355,"high":1355,"low":1579,"close":1572,"change":244,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1572},"2025-08-29",1.962,-0.51,34600,{"date":1583,"open":1356,"high":1356,"low":228,"close":228,"change":328,"percent_change":1584,"volume":1585,"transactions":9,"vwap":228},"2025-08-28",-2.46,75500,{"date":1587,"open":1426,"high":1426,"low":1588,"close":1516,"change":244,"percent_change":511,"volume":1589,"transactions":9,"vwap":1516},"2025-08-27",2.0020001,94800,{"date":1591,"open":1561,"high":1358,"low":257,"close":1561,"change":566,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1561},"2025-08-26",2.51,56700,{"date":1595,"open":1516,"high":1356,"low":1357,"close":1357,"change":1331,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1357},"2025-08-25",-4.78,99100,{"date":1599,"open":1390,"high":1390,"low":1600,"close":284,"change":227,"percent_change":1601,"volume":1602,"transactions":9,"vwap":284},"2025-08-22",2.003,0.97,120000,{"date":1604,"open":1561,"high":284,"low":1573,"close":1426,"change":641,"percent_change":1572,"volume":738,"transactions":9,"vwap":1426},"2025-08-21",{"date":1606,"open":1561,"high":1607,"low":1608,"close":1516,"change":227,"percent_change":174,"volume":1609,"transactions":9,"vwap":1516},"2025-08-20",2.069,1.91,136800,{"date":1611,"open":1383,"high":1383,"low":257,"close":1355,"change":597,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1355},"2025-08-19",-6.51,283800,{"date":1615,"open":1375,"high":1414,"low":284,"close":1538,"change":213,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1538},"2025-08-18",-1.38,67600,{"date":1619,"open":1358,"high":1459,"low":1358,"close":1375,"change":244,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1375},"2025-08-15",-0.46,173000,{"date":1623,"open":1415,"high":1624,"low":1390,"close":1529,"change":221,"percent_change":221,"volume":1625,"transactions":9,"vwap":1529},"2025-08-14",2.285,138300,{"date":1627,"open":1363,"high":1420,"low":1358,"close":1529,"change":566,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1529},"2025-08-13",2.34,169200,{"date":1631,"open":1405,"high":1375,"low":1516,"close":1367,"change":274,"percent_change":72,"volume":1632,"transactions":9,"vwap":1367},"2025-08-12",136400,{"date":1634,"open":1427,"high":1459,"low":284,"close":1383,"change":121,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1383},"2025-08-11",-5.33,194400,{"date":1638,"open":1420,"high":1639,"low":1414,"close":1415,"change":221,"percent_change":221,"volume":1640,"transactions":9,"vwap":1415},"2025-08-08",2.28,170900,{"date":1642,"open":1459,"high":1643,"low":1529,"close":1415,"change":384,"percent_change":1644,"volume":870,"transactions":9,"vwap":1415},"2025-08-07",2.324,-3.43,{"date":1646,"open":1454,"high":1444,"low":1459,"close":860,"change":145,"percent_change":407,"volume":1647,"transactions":9,"vwap":860},"2025-08-06",122700,{"date":1649,"open":1548,"high":1548,"low":1650,"close":1453,"change":145,"percent_change":1150,"volume":1651,"transactions":9,"vwap":1453},"2025-08-05",2.31,162000,{"date":1653,"open":1444,"high":1466,"low":1639,"close":1406,"change":641,"percent_change":1348,"volume":1654,"transactions":9,"vwap":1406},"2025-08-04",125000,{"date":1656,"open":1464,"high":1464,"low":1657,"close":860,"change":328,"percent_change":1658,"volume":1115,"transactions":9,"vwap":860},"2025-08-01",2.27,-2.1,{"date":1660,"open":1466,"high":1661,"low":1481,"close":1662,"change":328,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-07-31",2.519,2.38,-2.06,284500,{"date":1666,"open":869,"high":1667,"low":1464,"close":1668,"change":1013,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-07-30",2.55,2.43,-4.33,226600,{"date":1672,"open":1464,"high":712,"low":1474,"close":1673,"change":274,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-07-29",2.54,0.4,558300,{"date":1677,"open":1678,"high":1679,"low":931,"close":1680,"change":45,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-07-28",2.61,2.69,2.53,-7.66,1035200,{"date":1684,"open":1685,"high":1686,"low":1592,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-07-25",3.02,3.48,2.74,0.23,9.16,49543000,{"date":1692,"open":1667,"high":1693,"low":869,"close":1592,"change":213,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1592},"2025-07-24",2.58,-1.18,74000,{"date":1697,"open":1673,"high":1547,"low":1474,"close":1673,"change":227,"percent_change":946,"volume":1698,"transactions":9,"vwap":1673},"2025-07-23",97900,{"date":1700,"open":1474,"high":1673,"low":1453,"close":1701,"change":1487,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-07-22",2.52,5.44,78100,{"date":1705,"open":1262,"high":1701,"low":1453,"close":1466,"change":658,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1466},"2025-07-21",-2.45,124600,{"date":1709,"open":1448,"high":1710,"low":1474,"close":1443,"change":227,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1443},"2025-07-18",2.49,0.82,117000,{"date":1714,"open":1444,"high":1668,"low":1444,"close":1668,"change":566,"percent_change":1363,"volume":1715,"transactions":9,"vwap":1668},"2025-07-17",64000,{"date":1717,"open":1466,"high":1718,"low":1628,"close":1662,"change":221,"percent_change":221,"volume":1719,"transactions":9,"vwap":1662},"2025-07-16",2.425,48200,{"date":1721,"open":1464,"high":1464,"low":860,"close":1662,"change":213,"percent_change":1470,"volume":1722,"transactions":9,"vwap":1662},"2025-07-15",59700,{"date":1724,"open":1628,"high":1443,"low":1725,"close":1464,"change":427,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1464},"2025-07-14",2.315,4.33,64500,{"date":1729,"open":962,"high":962,"low":1650,"close":1650,"change":1730,"percent_change":1087,"volume":1731,"transactions":9,"vwap":1650},"2025-07-11",-0.135,128900,{"date":1733,"open":1592,"high":1592,"low":1474,"close":1734,"change":1735,"percent_change":1736,"volume":1380,"transactions":9,"vwap":1734},"2025-07-10",2.445,-0.045,-1.81,{"date":1738,"open":1710,"high":1739,"low":1443,"close":1710,"change":244,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1710},"2025-07-09",2.529,-0.4,74900,{"date":1743,"open":1667,"high":1744,"low":1474,"close":1262,"change":328,"percent_change":606,"volume":1745,"transactions":9,"vwap":1262},"2025-07-08",2.62,184600,{"date":1747,"open":962,"high":1748,"low":1628,"close":1667,"change":1574,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1667},"2025-07-07",2.6,6.25,286300,{"date":1752,"open":1710,"high":1710,"low":860,"close":1474,"change":384,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1474},"2025-07-03",-3.23,84000,{"date":1756,"open":1443,"high":869,"low":1448,"close":869,"change":221,"percent_change":221,"volume":1757,"transactions":9,"vwap":869},"2025-07-02",137500,{"date":1759,"open":1406,"high":1680,"low":1760,"close":869,"change":1487,"percent_change":1761,"volume":1762,"transactions":9,"vwap":869},"2025-07-01",2.303,5.53,232500,{"date":1764,"open":1377,"high":1444,"low":1377,"close":1453,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1453},"2025-06-30",0.18,8.29,168900,{"date":1769,"open":1415,"high":1459,"low":1538,"close":1405,"change":369,"percent_change":1736,"volume":1770,"transactions":9,"vwap":1405},"2025-06-27",97800,{"date":1772,"open":1657,"high":1773,"low":1538,"close":1774,"change":641,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-06-26",2.29,2.21,1.84,202900,{"date":1778,"open":1657,"high":1454,"low":1397,"close":1405,"change":369,"percent_change":1736,"volume":1779,"transactions":9,"vwap":1405},"2025-06-25",1083100,{"date":1781,"open":1529,"high":1492,"low":1782,"close":1774,"change":355,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1774},"2025-06-24",2.181,1.38,91900,{"date":1786,"open":1427,"high":1459,"low":1377,"close":1375,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1375},"2025-06-23",-0.085,-3.75,121000,{"date":1791,"open":1444,"high":1444,"low":1414,"close":1792,"change":1370,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-06-20",2.265,-4.03,171600,{"date":1796,"open":1406,"high":1668,"low":1454,"close":1444,"change":369,"percent_change":810,"volume":1797,"transactions":9,"vwap":1444},"2025-06-18",173700,{"date":1799,"open":1443,"high":1262,"low":860,"close":1474,"change":384,"percent_change":1753,"volume":1800,"transactions":9,"vwap":1474},"2025-06-17",78500,{"date":1802,"open":1657,"high":1803,"low":1420,"close":869,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":869},"2025-06-16",2.498,0.21,9.25,162700,{"date":1808,"open":1464,"high":1809,"low":1414,"close":1657,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1657},"2025-06-13",2.475,-0.2,-8.1,262900,{"date":1814,"open":1480,"high":1815,"low":1668,"close":1548,"change":384,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1548},"2025-06-12",2.65,-3.14,240000,{"date":1819,"open":1710,"high":1820,"low":1548,"close":1667,"change":901,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1667},"2025-06-11",2.68,3.24,265800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1548,"change":116,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1548},"2025-06-10",2.67,2.72,2.365,-11.47,536700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-06-09",3.1,3.25,2.66,2.79,-0.17,-5.74,1008700,{"date":1840,"open":1673,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-06-06",3.19,2.534,2.96,0.5,20.33,2072700,{"date":1848,"open":1444,"high":1687,"low":1774,"close":931,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":931},"2025-06-05",0.36,17.14,6814000,{"date":1853,"open":284,"high":1538,"low":1356,"close":1363,"change":274,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1363},"2025-06-04",0.48,179100,{"date":1857,"open":1358,"high":1363,"low":257,"close":284,"change":641,"percent_change":1858,"volume":1859,"transactions":9,"vwap":284},"2025-06-03",1.95,132400,{"date":1861,"open":1573,"high":1356,"low":1573,"close":1358,"change":566,"percent_change":1262,"volume":1862,"transactions":9,"vwap":1358},"2025-06-02",140900,{"date":1864,"open":1516,"high":1516,"low":1858,"close":257,"change":369,"percent_change":606,"volume":1865,"transactions":9,"vwap":257},"2025-05-30",136500,{"date":1867,"open":1358,"high":1362,"low":1858,"close":1561,"change":641,"percent_change":257,"volume":1868,"transactions":9,"vwap":1561},"2025-05-29",204500,{"date":1870,"open":788,"high":1561,"low":976,"close":257,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":257},"2025-05-28",0.29,16.96,839000,{"date":1875,"open":976,"high":796,"low":401,"close":401,"change":369,"percent_change":1534,"volume":1876,"transactions":9,"vwap":401},"2025-05-27",85900,{"date":1878,"open":1349,"high":1349,"low":401,"close":796,"change":1379,"percent_change":1879,"volume":1880,"transactions":9,"vwap":796},"2025-05-23",-4.89,187400,{"date":1882,"open":725,"high":1775,"low":1348,"close":1775,"change":566,"percent_change":1835,"volume":1883,"transactions":9,"vwap":1775},"2025-05-22",144300,{"date":1885,"open":725,"high":1886,"low":796,"close":1887,"change":369,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-05-21",1.815,1.79,-2.19,190700,{"date":1891,"open":1775,"high":1349,"low":1892,"close":1428,"change":221,"percent_change":221,"volume":754,"transactions":9,"vwap":1428},"2025-05-20",1.78,{"date":1894,"open":1895,"high":1896,"low":796,"close":1428,"change":244,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1428},"2025-05-19",1.82,1.836,-0.54,109600,{"date":1900,"open":1901,"high":1775,"low":401,"close":1775,"change":420,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1775},"2025-05-16",1.76,3.37,150200,{"date":1905,"open":1775,"high":1906,"low":788,"close":1892,"change":384,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1892},"2025-05-15",1.855,-4.3,194600,{"date":1910,"open":1349,"high":998,"low":1911,"close":1349,"change":369,"percent_change":1912,"volume":874,"transactions":9,"vwap":1349},"2025-05-14",1.81,-2.11,{"date":1914,"open":796,"high":284,"low":796,"close":998,"change":950,"percent_change":1915,"volume":1916,"transactions":9,"vwap":998},"2025-05-13",4.97,1695700,{"date":1918,"open":1901,"high":1919,"low":1920,"close":1911,"change":566,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1911},"2025-05-12",1.87,1.745,2.84,218500,{"date":1924,"open":1901,"high":1911,"low":1925,"close":1901,"change":369,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1901},"2025-05-09",1.7,-2.22,339000,{"date":1929,"open":1930,"high":1930,"low":1931,"close":725,"change":157,"percent_change":1932,"volume":1933,"transactions":9,"vwap":725},"2025-05-08",1.955,1.775,-11.76,723200,{"date":1935,"open":1936,"high":1377,"low":1901,"close":1561,"change":1552,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1561},"2025-05-07",1.779,18.6,11369900,{"date":1940,"open":1349,"high":1349,"low":819,"close":1348,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1348},"2025-05-06",-0.16,-8.51,244300,{"date":1945,"open":257,"high":257,"low":1775,"close":1038,"change":384,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1038},"2025-05-05",-4.08,145100,{"date":1949,"open":471,"high":228,"low":471,"close":1573,"change":71,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1573},"2025-05-02",3.7,170800,{"date":1953,"open":1355,"high":1355,"low":677,"close":677,"change":213,"percent_change":891,"volume":1954,"transactions":9,"vwap":677},"2025-05-01",147900,{"date":1956,"open":1858,"high":1957,"low":1886,"close":471,"change":658,"percent_change":1958,"volume":1959,"transactions":9,"vwap":471},"2025-04-30",2.035,-3.03,205000,{"date":1961,"open":1377,"high":1375,"low":1858,"close":228,"change":1941,"percent_change":1962,"volume":1963,"transactions":9,"vwap":228},"2025-04-29",-7.48,241100,{"date":1965,"open":1516,"high":1367,"low":1355,"close":1367,"change":427,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1367},"2025-04-28",4.9,217500,{"date":180,"open":1774,"high":1454,"low":1572,"close":1561,"change":1836,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1561},-7.69,445000]